Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 71.01 | 74.69 | 71.01 | 74.66 | 548 | -0.04(-0.05%) |
Nov 26, 2008 | 68.53 | 74.69 | 67.68 | 74.69 | 3,990 | +3.69(+5.19%) |
Nov 25, 2008 | 71.40 | 74.50 | 66.75 | 71.01 | 5,533 | +0.21(+0.30%) |
Nov 24, 2008 | 62.08 | 70.80 | 62.08 | 70.80 | 4,588 | +7.16(+11.26%) |
Nov 21, 2008 | 58.81 | 63.64 | 58.81 | 63.64 | 2,945 | +5.07(+8.65%) |
Nov 20, 2008 | 58.20 | 59.73 | 55.80 | 58.57 | 7,797 | -0.40(-0.68%) |
Nov 19, 2008 | 64.42 | 67.67 | 57.60 | 58.97 | 4,578 | -4.75(-7.45%) |
Nov 18, 2008 | 68.52 | 68.52 | 63.72 | 63.72 | 7,654 | -6.53(-9.30%) |
Nov 17, 2008 | 65.97 | 71.66 | 65.97 | 70.26 | 2,508 | +3.31(+4.94%) |
Nov 14, 2008 | 68.35 | 69.07 | 66.91 | 66.95 | 3,110 | -2.05(-2.97%) |
Nov 13, 2008 | 65.58 | 70.00 | 64.61 | 69.00 | 5,244 | +3.72(+5.71%) |
Nov 12, 2008 | 66.55 | 67.49 | 64.89 | 65.27 | 7,869 | -1.36(-2.04%) |
Nov 11, 2008 | 72.84 | 72.84 | 66.63 | 66.63 | 15,113 | -6.70(-9.14%) |
Nov 10, 2008 | 79.08 | 79.08 | 73.12 | 73.34 | 10,352 | -6.94(-8.64%) |
Nov 07, 2008 | 77.06 | 80.27 | 77.06 | 80.27 | 1,841 | +5.86(+7.87%) |
Nov 06, 2008 | 74.97 | 77.53 | 74.42 | 74.42 | 2,472 | -0.62(-0.83%) |
Nov 05, 2008 | 79.59 | 79.59 | 72.58 | 75.04 | 2,640 | -5.20(-6.48%) |
Nov 04, 2008 | 80.71 | 80.71 | 78.38 | 80.24 | 3,320 | -0.14(-0.17%) |
Nov 03, 2008 | 78.38 | 80.38 | 75.31 | 80.38 | 5,079 | +3.58(+4.66%) |
Oct 31, 2008 | 71.30 | 76.80 | 70.40 | 76.80 | 7,812 | +3.90(+5.34%) |
Oct 30, 2008 | 74.37 | 75.67 | 69.88 | 72.90 | 1,653 | +2.06(+2.91%) |
Oct 29, 2008 | 71.40 | 71.40 | 69.20 | 70.84 | 1,493 | -0.55(-0.77%) |
Oct 28, 2008 | 67.26 | 72.17 | 67.26 | 71.39 | 2,164 | +3.79(+5.61%) |
Oct 27, 2008 | 69.85 | 70.40 | 67.59 | 67.59 | 2,048 | -6.93(-9.30%) |
Oct 24, 2008 | 66.55 | 75.08 | 66.55 | 74.52 | 1,182 | -0.17(-0.23%) |
Oct 23, 2008 | 71.39 | 77.22 | 69.34 | 74.69 | 4,003 | +5.35(+7.71%) |
Oct 22, 2008 | 72.56 | 72.95 | 69.35 | 69.35 | 4,556 | -6.01(-7.97%) |
Oct 21, 2008 | 77.57 | 77.57 | 74.62 | 75.35 | 2,963 | -4.35(-5.45%) |
Oct 20, 2008 | 81.48 | 81.72 | 75.32 | 79.70 | 7,878 | +0.31(+0.39%) |
Oct 17, 2008 | 72.51 | 82.99 | 72.50 | 79.39 | 13,093 | +3.84(+5.08%) |
Oct 16, 2008 | 67.52 | 76.15 | 67.13 | 75.55 | 4,528 | +8.06(+11.94%) |
Oct 15, 2008 | 68.98 | 71.71 | 66.00 | 67.49 | 3,671 | -2.36(-3.38%) |
Oct 14, 2008 | 72.76 | 74.45 | 69.85 | 69.85 | 4,510 | -2.90(-3.99%) |
Oct 13, 2008 | 73.23 | 74.49 | 70.33 | 72.75 | 3,560 | +0.50(+0.69%) |
Oct 10, 2008 | 57.53 | 73.75 | 48.89 | 72.26 | 13,801 | +3.20(+4.63%) |
Oct 09, 2008 | 70.01 | 76.83 | 68.29 | 69.06 | 7,076 | -7.29(-9.54%) |
Oct 08, 2008 | 67.29 | 76.75 | 67.29 | 76.35 | 3,186 | +6.23(+8.89%) |
Oct 07, 2008 | 70.74 | 74.69 | 69.66 | 70.12 | 3,004 | -0.54(-0.77%) |
Oct 06, 2008 | 78.85 | 78.85 | 68.32 | 70.66 | 9,704 | -10.25(-12.67%) |
Oct 03, 2008 | 83.93 | 86.14 | 79.93 | 80.91 | 6,759 | -1.99(-2.41%) |
Oct 02, 2008 | 79.96 | 84.04 | 79.96 | 82.91 | 2,247 | +2.92(+3.65%) |
Oct 01, 2008 | 82.35 | 83.43 | 79.99 | 79.99 | 515 | +0.03(+0.04%) |
Sep 30, 2008 | 80.60 | 82.74 | 74.38 | 79.96 | 16,411 | -0.75(-0.93%) |
Sep 29, 2008 | 80.72 | 84.92 | 80.71 | 80.71 | 2,825 | -2.59(-3.11%) |
Sep 26, 2008 | 80.17 | 86.84 | 79.16 | 83.30 | 7,770 | +0.74(+0.89%) |
Sep 25, 2008 | 83.04 | 83.04 | 79.97 | 82.56 | 1,030 | -0.61(-0.73%) |
Sep 24, 2008 | 84.57 | 85.79 | 82.01 | 83.17 | 2,168 | +1.16(+1.41%) |
Sep 23, 2008 | 79.82 | 84.19 | 79.82 | 82.01 | 1,917 | -1.80(-2.15%) |
Sep 22, 2008 | 80.33 | 84.16 | 77.47 | 83.81 | 5,412 | -4.14(-4.70%) |
Sep 19, 2008 | 83.03 | 87.95 | 77.61 | 87.95 | 28,468 | +9.96(+12.77%) |
Sep 18, 2008 | 85.17 | 89.25 | 71.30 | 77.99 | 65,464 | -5.59(-6.69%) |
Sep 17, 2008 | 88.17 | 88.17 | 80.61 | 83.58 | 8,391 | -5.26(-5.92%) |
Sep 16, 2008 | 86.16 | 90.01 | 85.66 | 88.84 | 4,303 | +2.63(+3.05%) |
Sep 15, 2008 | 87.08 | 89.17 | 86.05 | 86.21 | 1,854 | -3.54(-3.94%) |
Sep 12, 2008 | 88.14 | 90.01 | 87.00 | 89.75 | 4,163 | -0.25(-0.28%) |
Sep 11, 2008 | 88.47 | 90.79 | 86.56 | 90.00 | 8,499 | +0.90(+1.01%) |
Sep 10, 2008 | 85.05 | 89.14 | 85.05 | 89.11 | 5,151 | +6.13(+7.39%) |
Sep 09, 2008 | 87.69 | 87.75 | 82.98 | 82.98 | 9,695 | -4.33(-4.96%) |
Sep 08, 2008 | 89.24 | 89.24 | 86.48 | 87.31 | 8,699 | +1.65(+1.93%) |
Sep 05, 2008 | 86.05 | 87.69 | 83.82 | 85.65 | 3,501 | -1.73(-1.98%) |
Sep 04, 2008 | 89.24 | 89.24 | 86.78 | 87.38 | 4,223 | -1.44(-1.62%) |
Sep 03, 2008 | 88.46 | 89.24 | 88.46 | 88.83 | 3,119 | +0.15(+0.17%) |